Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 21.02 | 21.14 | 21.02 | 21.09 | 24,548 | +0.02(+0.11%) |
Aug 30, 2023 | 21.06 | 21.12 | 21.02 | 21.07 | 5,765 | +0.04(+0.18%) |
Aug 29, 2023 | 20.96 | 21.04 | 20.96 | 21.03 | 140,720 | +0.08(+0.39%) |
Aug 28, 2023 | 20.96 | 20.98 | 20.90 | 20.95 | 3,747 | +0.02(+0.08%) |
Aug 25, 2023 | 20.94 | 20.94 | 20.92 | 20.93 | 4,751 | -0.00(-0.02%) |
Aug 24, 2023 | 20.94 | 20.94 | 20.89 | 20.94 | 28,613 | -0.02(-0.10%) |
Aug 23, 2023 | 20.91 | 20.97 | 20.85 | 20.96 | 4,977 | +0.15(+0.70%) |
Aug 22, 2023 | 20.81 | 20.81 | 20.78 | 20.81 | 40,769 | +0.01(+0.07%) |
Aug 21, 2023 | 20.77 | 20.88 | 20.76 | 20.80 | 7,878 | -0.06(-0.27%) |
Aug 18, 2023 | 20.85 | 20.90 | 20.81 | 20.85 | 2,306 | +0.02(+0.08%) |
Aug 17, 2023 | 20.88 | 20.89 | 20.84 | 20.84 | 11,354 | +0.00(+0.00%) |
Aug 16, 2023 | 20.90 | 20.96 | 20.84 | 20.84 | 6,180 | -0.06(-0.27%) |
Aug 15, 2023 | 20.92 | 20.92 | 20.89 | 20.90 | 11,874 | -0.03(-0.14%) |
Aug 14, 2023 | 20.93 | 20.97 | 20.92 | 20.92 | 6,972 | -0.07(-0.33%) |
Aug 11, 2023 | 21.00 | 21.01 | 20.98 | 20.99 | 9,392 | -0.05(-0.26%) |
Aug 10, 2023 | 21.11 | 21.11 | 21.05 | 21.05 | 9,852 | -0.01(-0.05%) |
Aug 09, 2023 | 20.95 | 21.09 | 20.95 | 21.06 | 14,417 | +0.06(+0.27%) |
Aug 08, 2023 | 21.02 | 21.06 | 21.00 | 21.00 | 29,364 | +0.00(+0.00%) |
Aug 07, 2023 | 21.04 | 21.04 | 20.96 | 21.00 | 3,010 | -0.01(-0.05%) |
Aug 04, 2023 | 20.97 | 21.01 | 20.96 | 21.01 | 7,739 | +0.07(+0.34%) |
Aug 03, 2023 | 20.93 | 20.94 | 20.92 | 20.94 | 8,856 | -0.07(-0.32%) |
Aug 02, 2023 | 21.00 | 21.01 | 20.98 | 21.00 | 13,830 | -0.06(-0.29%) |
Aug 01, 2023 | 21.11 | 21.11 | 20.99 | 21.07 | 22,610 | -0.04(-0.18%) |
Jul 31, 2023 | 21.12 | 21.14 | 21.09 | 21.11 | 25,248 | +0.03(+0.16%) |
Jul 28, 2023 | 21.09 | 21.11 | 21.03 | 21.07 | 5,561 | +0.04(+0.21%) |
Jul 27, 2023 | 21.08 | 21.12 | 21.02 | 21.03 | 14,949 | -0.06(-0.28%) |
Jul 26, 2023 | 21.11 | 21.11 | 21.09 | 21.09 | 3,863 | +0.00(+0.00%) |
Jul 25, 2023 | 21.10 | 21.10 | 21.07 | 21.09 | 3,532 | -0.02(-0.11%) |
Jul 24, 2023 | 21.09 | 21.13 | 21.08 | 21.11 | 1,899 | +0.00(+0.01%) |
Jul 21, 2023 | 21.14 | 21.14 | 21.08 | 21.11 | 5,103 | +0.02(+0.08%) |
Jul 20, 2023 | 21.10 | 21.14 | 21.09 | 21.09 | 3,852 | +0.02(+0.11%) |
Jul 19, 2023 | 21.05 | 21.15 | 21.05 | 21.07 | 8,959 | -0.02(-0.09%) |
Jul 18, 2023 | 21.01 | 21.13 | 21.01 | 21.09 | 27,292 | +0.01(+0.04%) |
Jul 17, 2023 | 21.06 | 21.09 | 21.06 | 21.08 | 4,987 | -0.01(-0.04%) |
Jul 14, 2023 | 21.10 | 21.12 | 21.09 | 21.09 | 1,768 | +0.00(+0.02%) |
Jul 13, 2023 | 21.06 | 21.12 | 21.05 | 21.08 | 9,047 | +0.09(+0.43%) |
Jul 12, 2023 | 20.95 | 21.00 | 20.93 | 20.99 | 10,043 | +0.14(+0.68%) |
Jul 11, 2023 | 20.88 | 20.88 | 20.85 | 20.85 | 592 | +0.04(+0.21%) |
Jul 10, 2023 | 20.81 | 20.84 | 20.81 | 20.81 | 2,173 | +0.04(+0.21%) |
Jul 07, 2023 | 20.80 | 20.81 | 20.76 | 20.76 | 31,312 | -0.06(-0.27%) |
Jul 06, 2023 | 20.79 | 20.83 | 20.76 | 20.82 | 6,929 | -0.05(-0.23%) |
Jul 05, 2023 | 20.90 | 20.95 | 20.81 | 20.87 | 10,034 | -0.04(-0.18%) |
Jul 03, 2023 | 20.90 | 20.95 | 20.90 | 20.91 | 3,736 | +0.01(+0.06%) |
Jun 30, 2023 | 20.92 | 20.93 | 20.88 | 20.89 | 3,657 | +0.02(+0.07%) |
Jun 29, 2023 | 20.94 | 20.97 | 20.88 | 20.88 | 1,945 | -0.05(-0.23%) |
Jun 28, 2023 | 20.90 | 20.95 | 20.89 | 20.93 | 10,298 | +0.04(+0.20%) |
Jun 27, 2023 | 20.85 | 20.93 | 20.85 | 20.88 | 10,669 | +0.00(+0.02%) |
Jun 26, 2023 | 20.94 | 20.95 | 20.85 | 20.88 | 3,872 | +0.02(+0.09%) |
Jun 23, 2023 | 20.90 | 20.91 | 20.84 | 20.86 | 8,719 | -0.00(-0.02%) |
Jun 22, 2023 | 20.89 | 20.90 | 20.82 | 20.86 | 6,821 | -0.05(-0.25%) |
Jun 21, 2023 | 20.88 | 20.95 | 20.87 | 20.92 | 11,660 | +0.03(+0.14%) |
Jun 20, 2023 | 20.88 | 20.93 | 20.85 | 20.89 | 13,439 | -0.03(-0.12%) |
Jun 16, 2023 | 20.83 | 20.92 | 20.83 | 20.91 | 7,634 | +0.03(+0.14%) |
Jun 15, 2023 | 20.90 | 20.92 | 20.83 | 20.89 | 4,702 | +0.06(+0.27%) |
Jun 14, 2023 | 20.79 | 20.86 | 20.79 | 20.83 | 6,739 | +0.02(+0.09%) |
Jun 13, 2023 | 20.85 | 20.85 | 20.80 | 20.81 | 1,576 | -0.02(-0.11%) |
Jun 12, 2023 | 20.80 | 20.84 | 20.77 | 20.83 | 2,938 | +0.01(+0.05%) |
Jun 09, 2023 | 20.81 | 20.85 | 20.76 | 20.82 | 11,363 | +0.02(+0.08%) |
Jun 08, 2023 | 20.74 | 20.84 | 20.74 | 20.81 | 1,680 | +0.01(+0.04%) |
Jun 07, 2023 | 20.79 | 20.81 | 20.77 | 20.80 | 1,623 | -0.01(-0.05%) |
Jun 06, 2023 | 20.78 | 20.82 | 20.78 | 20.81 | 19,300 | -0.01(-0.06%) |
Jun 05, 2023 | 20.79 | 20.82 | 20.75 | 20.82 | 15,226 | -0.01(-0.04%) |
Jun 02, 2023 | 20.79 | 20.84 | 20.79 | 20.83 | 12,679 | -0.01(-0.07%) |